Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 10.79 | 11.08 | 10.58 | 10.66 | 10.66 | -0.01 (-0.09%) | 634,100 |
27 May 2003 | USD | 9.95 | 10.78 | 9.87 | 10.67 | 10.67 | +0.72 (+7.24%) | 688,500 |
26 May 2003 | USD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 10.1 | 10.1 | 9.91 | 9.95 | 9.95 | -0.13 (-1.29%) | 278,100 |
22 May 2003 | USD | 9.91 | 10.2 | 9.91 | 10.08 | 10.08 | +0.18 (+1.82%) | 346,000 |
21 May 2003 | USD | 9.85 | 10.04 | 9.74 | 9.9 | 9.9 | +0.01 (+0.10%) | 425,600 |
20 May 2003 | USD | 9.79 | 10.06 | 9.71 | 9.89 | 9.89 | +0.14 (+1.44%) | 716,400 |
19 May 2003 | USD | 9.93 | 10.2 | 9.71 | 9.75 | 9.75 | -0.4 (-3.94%) | 1,079,500 |
16 May 2003 | USD | 10.13 | 10.37 | 9.9 | 10.15 | 10.15 | -0.04 (-0.39%) | 1,129,300 |
15 May 2003 | USD | 10.17 | 10.23 | 10.02 | 10.19 | 10.19 | +0.03 (+0.30%) | 445,300 |
14 May 2003 | USD | 10.06 | 10.42 | 9.88 | 10.16 | 10.16 | +0.1 (+0.99%) | 474,500 |
13 May 2003 | USD | 10.17 | 10.3 | 10 | 10.06 | 10.06 | -0.2 (-1.95%) | 510,100 |
12 May 2003 | USD | 9.36 | 10.47 | 9.3 | 10.26 | 10.26 | +0.89 (+9.50%) | 1,020,000 |
9 May 2003 | USD | 9.15 | 9.39 | 9.08 | 9.37 | 9.37 | +0.43 (+4.81%) | 482,300 |
8 May 2003 | USD | 9.1 | 9.24 | 8.88 | 8.94 | 8.94 | -0.25 (-2.72%) | 730,400 |
7 May 2003 | USD | 9.19 | 9.65 | 9.03 | 9.19 | 9.19 | +0.04 (+0.44%) | 1,151,200 |
6 May 2003 | USD | 8.68 | 9.4 | 8.57 | 9.15 | 9.15 | +0.58 (+6.77%) | 1,119,900 |
5 May 2003 | USD | 8.55 | 8.89 | 8.36 | 8.57 | 8.57 | +0.07 (+0.82%) | 1,130,800 |
2 May 2003 | USD | 8.34 | 8.7 | 8.31 | 8.5 | 8.5 | +0.11 (+1.31%) | 780,500 |
1 May 2003 | USD | 8.48 | 8.54 | 8.26 | 8.39 | 8.39 | -0.08 (-0.94%) | 696,900 |
30 Apr 2003 | USD | 8.74 | 8.74 | 8.4 | 8.47 | 8.47 | -0.23 (-2.64%) | 862,300 |
29 Apr 2003 | USD | 8.81 | 9.05 | 8.68 | 8.7 | 8.7 | -0.06 (-0.68%) | 375,600 |
28 Apr 2003 | USD | 8.67 | 9.03 | 8.66 | 8.76 | 8.76 | +0.05 (+0.57%) | 544,600 |
25 Apr 2003 | USD | 9 | 9.03 | 8.7 | 8.71 | 8.71 | -0.29 (-3.22%) | 926,500 |
24 Apr 2003 | USD | 8.94 | 9.14 | 8.69 | 9 | 9 | 0.0 (0.0%) | 654,600 |
23 Apr 2003 | USD | 9.05 | 9.16 | 8.92 | 9 | 9 | -0.03 (-0.33%) | 700,100 |
22 Apr 2003 | USD | 8.57 | 9.03 | 8.39 | 9.03 | 9.03 | +0.28 (+3.20%) | 498,100 |
21 Apr 2003 | USD | 8.83 | 9.1 | 8.68 | 8.75 | 8.75 | -0.16 (-1.80%) | 636,300 |
18 Apr 2003 | USD | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 8.21 | 9.02 | 8.15 | 8.91 | 8.91 | +0.8 (+9.86%) | 738,400 |